力特 (3051)-新光-桃園券商分點個股進出

台股 » 個股 » 力特 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

力特

(3051)

可現股當沖

股價
37.00
漲跌
▲0.30
漲幅
+0.82%
成交量
808張
產業
上市光電類股
149人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

力特 (3051)籌碼相關－新光-桃園券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

新光-桃園券商分點個股進出
新光-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	0	36.60	1	36.80	37.00	-1	3,338	-0.03%
2024/04/30	0	0.00	2	36.70	36.70	-2	3,357	-0.06%
2024/04/29	0.2	36.40	2	36.70	36.30	-1.8	3,422	-0.05%
2024/04/26	6	36.33	4	37.30	36.30	2	3,454	0.06%
2024/04/25	10	36.33	7	36.79	36.55	3	3,486	0.09%
2024/04/24	1	36.70	12	36.91	36.90	-11	3,570	-0.31%
2024/04/23	2	35.05	2	35.45	35.70	0	3,623	0.00%
2024/04/22	12	35.57	2	35.70	35.20	10	3,635	0.28%
2024/04/19	9	36.21	2	36.30	36.30	7	3,637	0.19%
2024/04/18	3	38.03	5	37.55	37.30	-2	3,610	-0.06%
2024/04/17	1	38.85	46	38.51	38.90	-45	3,574	-1.26%
2024/04/16	4.4	36.14	0	0.00	36.15	4.4	3,543	0.12%
2024/04/15	5	37.45	0	0.00	37.45	5	3,689	0.14%
2024/04/12	22	37.45	1	37.40	38.00	21	3,688	0.57%
2024/04/11	9.2	37.42	0	0.00	37.30	9.2	3,695	0.25%
2024/04/10	6.1	38.26	0	0.00	37.95	6.1	3,720	0.16%
2024/04/09	4.1	39.04	1	39.00	39.00	3.1	3,741	0.08%
2024/04/08	0	38.43	8	38.60	39.00	-8	3,798	-0.21%
2024/04/03	2	37.55	3	37.95	38.35	-1	3,811	-0.03%
2024/04/02	6.1	37.77	3	38.90	37.70	3.1	3,819	0.08%
2024/04/01	0	38.05	2	37.88	37.90	-2	3,847	-0.05%
2024/03/29	2	37.43	6	37.98	37.40	-4	3,873	-0.10%
2024/03/28	4	37.53	4	38.15	37.45	0	4,015	0.00%
2024/03/27	1	37.20	0	0.00	37.25	1	4,146	0.02%
2024/03/26	6	37.48	3	37.45	37.45	3	4,191	0.07%
2024/03/25	2.2	38.64	1	38.25	38.30	1.2	4,277	0.03%
2024/03/22	161	38.54	5	38.76	38.65	156	4,464	3.49%	大買/鉅額交易
2024/03/21	192	38.66	22	38.62	38.20	170	4,549	3.74%	大買/鉅額交易
2024/03/20	2	39.20	3	39.83	38.85	-1	4,676	-0.02%
2024/03/19	2	39.20	17	39.19	39.40	-15	5,163	-0.29%
2024/03/18	3	37.57	9	37.53	37.90	-6	5,328	-0.11%
2024/03/15	73	38.70	57	38.10	37.05	16	5,420	0.30%
2024/03/14	2	38.95	4	40.04	40.75	-2	5,351	-0.04%
2024/03/13	60	39.90	24	40.23	40.40	36	5,474	0.66%
2024/03/12	21	40.47	7	40.39	40.55	14	5,709	0.24%
2024/03/11	4	40.71	15	40.25	40.95	-11	6,038	-0.18%
2024/03/08	7	39.36	10	38.94	39.15	-3	6,162	-0.05%
2024/03/07	12	38.87	12	39.01	38.60	0	6,229	0.00%
2024/03/06	14	39.36	41.1	39.29	39.95	-27.1	6,272	-0.43%
2024/03/05	19	37.81	7	38.07	37.85	12	6,276	0.19%
2024/03/04	16	38.88	31	38.21	38.40	-15	6,362	-0.24%
2024/03/01	2	35.48	27	35.42	36.10	-25	6,349	-0.39%
2024/02/29	2	35.43	1	35.70	35.25	1	6,423	0.02%
2024/02/27	7.5	35.27	1	35.60	35.45	6.5	6,483	0.10%
2024/02/26	2	35.83	5	36.12	35.80	-3	6,506	-0.05%
2024/02/23	19	36.55	1	38.05	36.25	18	6,563	0.27%
2024/02/22	12	37.72	7	38.02	37.60	5	6,538	0.08%
2024/02/21	11	37.52	3	37.47	37.60	8	6,521	0.12%
2024/02/20	7	37.04	3	37.50	37.00	4	6,511	0.06%
2024/02/19	5	37.02	13	36.85	37.10	-8	6,504	-0.12%
2024/02/16	18	36.31	23	36.09	36.50	-5	6,494	-0.08%
2024/02/15	8	35.18	12	35.98	35.20	-4	6,473	-0.06%
2024/02/05	16.1	35.27	17	35.77	35.70	-0.9	6,461	-0.01%
2024/02/02	29.4	35.73	36	35.95	35.70	-6.6	6,496	-0.10%
2024/02/01	44.1	34.11	44	34.55	35.15	0.1	6,427	0.00%
2024/01/31	6	33.16	12	33.44	33.10	-6	6,330	-0.09%
2024/01/30	4	32.93	0	33.45	32.90	4	6,321	0.06%
2024/01/29	5	33.34	5	33.46	33.50	0	6,368	0.00%
2024/01/26	0	0.00	1	33.40	32.50	-1	6,395	-0.02%
2024/01/24	5	33.80	5	33.20	33.20	0	6,515	0.00%
2024/01/23	7	33.50	9	33.56	33.55	-2	6,577	-0.03%
2024/01/22	15	33.11	25	33.42	32.75	-10	6,594	-0.15%
2024/01/19	1	33.30	1	33.60	33.55	0	6,642	0.00%
2024/01/18	36	33.12	27	33.30	33.10	9	6,680	0.13%
2024/01/17	14	33.01	6	32.92	32.80	8	6,766	0.12%
2024/01/16	2	33.05	1	32.20	32.15	1	7,264	0.01%
2024/01/15	1	32.85	1.1	33.00	32.70	-0.1	7,941	0.00%
2024/01/12	1.1	32.11	1	32.00	32.00	0.1	8,084	0.00%
2024/01/11	4	32.48	50	32.56	32.50	-46	8,118	-0.57%
2024/01/10	22	32.70	13	32.61	32.50	9	8,134	0.11%
2024/01/09	68	33.06	7	33.57	32.70	61	8,114	0.75%
2024/01/08	0	36.35	1	36.35	36.30	-1	7,996	-0.01%
2024/01/05	2	36.15	2	36.05	35.90	0	8,048	0.00%
2024/01/04	6	36.08	6	36.33	35.85	0	8,131	0.00%
2024/01/03	3	36.48	2	37.33	36.55	1	8,197	0.01%
2024/01/02	12	37.42	13	37.51	37.50	-1	8,433	-0.01%
2023/12/29	2	36.68	2	36.35	36.30	0	8,438	0.00%
2023/12/28	8	36.05	36	35.95	36.00	-28	8,424	-0.33%
2023/12/27	36	36.42	46	36.51	36.10	-10	8,433	-0.12%
2023/12/26	11	36.15	51.2	36.30	36.00	-40.2	8,420	-0.48%
2023/12/25	71	36.19	21	37.51	35.85	50	8,454	0.59%
2023/12/22	85.1	37.68	24	37.11	38.00	61.1	8,539	0.71%
2023/12/21	21	35.86	25	36.15	35.75	-4	8,497	-0.05%
2023/12/20	93.1	36.36	26	36.61	36.45	67.1	8,664	0.77%
2023/12/19	52	36.40	115	35.99	35.85	-63	8,742	-0.72%	大賣/
2023/12/18	10	39.45	19	39.61	38.90	-9	8,565	-0.11%
2023/12/15	12	40.95	15	41.36	40.70	-3	8,489	-0.04%
2023/12/14	76	42.30	41.1	42.61	40.70	34.9	8,386	0.42%
2023/12/13	23.1	44.01	27.1	43.45	43.55	-4	7,902	-0.05%
2023/12/12	10	42.29	4	42.43	42.95	6	7,741	0.08%
2023/12/11	15	41.50	12	41.76	41.90	3	7,687	0.04%
2023/12/08	19	41.78	19	42.04	42.10	0	7,606	0.00%
2023/12/07	15	41.23	24	41.06	40.90	-9	7,492	-0.12%
2023/12/06	34.1	41.26	51.5	41.00	40.50	-17.4	7,362	-0.24%
2023/12/05	33	38.03	34	38.10	38.80	-1	7,064	-0.01%
2023/12/04	30	37.59	46	37.51	38.50	-16	7,027	-0.23%
2023/12/01	21	36.52	38	36.25	36.45	-17	7,199	-0.24%
2023/11/30	35	35.59	31	35.35	35.05	4	7,763	0.05%
2023/11/29	15	33.84	27	34.23	35.00	-12	8,018	-0.15%
2023/11/28	19	33.66	22	33.70	34.00	-3	8,132	-0.04%
2023/11/27	11	33.29	16	32.93	32.80	-5	8,199	-0.06%
2023/11/24	10	32.59	5	32.68	32.55	5	8,403	0.06%
2023/11/22	11	32.44	18	32.49	32.50	-7	9,295	-0.08%
2023/11/21	11	31.25	6	31.28	31.15	5	9,277	0.05%
2023/11/20	4	31.05	0	0.00	30.90	4	9,516	0.04%
2023/11/17	3	31.55	2	31.53	31.25	1	10,295	0.01%
2023/11/16	6	31.74	4	32.04	31.75	2	10,656	0.02%
2023/11/15	12	31.95	12	32.23	31.70	0	10,889	0.00%
2023/11/13	1	32.40	0	0.00	32.40	1	11,426	0.01%
2023/11/10	80	33.02	87	32.49	32.10	-7	11,597	-0.06%
2023/11/09	8	32.14	11	31.87	31.75	-3	11,540	-0.03%
2023/11/08	7	32.30	5	31.80	31.80	2	11,544	0.02%
2023/11/07	7	32.82	8	33.11	32.65	-1	11,548	-0.01%
2023/11/06	10	32.90	15	33.10	32.65	-5	11,547	-0.04%
2023/11/03	21	32.62	13	32.17	32.60	8	11,545	0.07%
2023/11/02	101	32.29	103	32.65	32.25	-2	11,551	-0.02%	大買/大賣/
2023/11/01	27	31.52	19	31.02	30.80	8	11,546	0.07%
2023/10/31	17	32.34	9	32.22	31.15	8	11,518	0.07%
2023/10/30	6	32.55	12	32.82	32.85	-6	11,483	-0.05%
2023/10/27	8	32.14	8	32.00	31.80	0	11,478	0.00%
2023/10/26	13	33.19	13	33.27	32.80	0	11,457	0.00%
2023/10/25	58	33.09	100	33.18	33.70	-42	11,418	-0.37%
2023/10/24	165	33.59	112	33.75	32.90	53	11,318	0.47%	大買/大賣/
2023/10/23	127	33.67	163	33.46	33.50	-36	10,792	-0.33%	大買/大賣/
2023/10/20	29	31.19	24	31.20	32.00	5	10,183	0.05%
2023/10/19	16	29.10	6	28.98	29.10	10	10,145	0.10%
2023/10/18	14	29.84	3	29.65	29.50	11	10,413	0.11%
2023/10/17	16	30.66	11	30.90	30.40	5	10,527	0.05%
2023/10/16	6	30.92	2	31.30	30.20	4	10,553	0.04%
2023/10/13	14	31.85	6	32.25	31.30	8	10,564	0.08%
2023/10/12	11	32.53	41	32.69	32.60	-30	10,565	-0.28%
2023/10/11	27	32.31	14	32.56	32.20	13	10,465	0.12%
2023/10/06	40	32.82	74.1	32.66	32.65	-34.1	10,364	-0.33%
2023/10/05	13	30.63	14	30.77	31.00	-1	10,080	-0.01%
2023/10/04	5	29.95	3	30.00	30.00	2	10,000	0.02%
2023/10/02	0	0.00	3.4	30.33	29.90	-3.4	10,009	-0.03%
2023/09/28	27	30.52	26	30.47	30.45	1	9,988	0.01%
2023/09/27	72.4	30.37	76	30.49	30.60	-3.6	9,942	-0.04%
2023/09/26	35	30.15	35	29.93	29.85	0	9,723	0.00%
2023/09/25	49	30.42	53	30.42	30.10	-4	9,624	-0.04%
2023/09/22	14.1	29.89	19	29.57	30.25	-4.9	9,419	-0.05%
2023/09/21	9	27.27	12	27.27	27.70	-3	9,232	-0.03%
2023/09/20	21	27.58	14.7	27.65	27.35	6.3	9,222	0.07%
2023/09/19	27.6	27.30	29.5	27.38	27.15	-1.9	9,238	-0.02%
2023/09/18	18.5	28.13	45.5	28.62	27.80	-27	9,189	-0.29%
2023/09/15	38.5	28.21	51.8	28.32	28.30	-13.3	9,158	-0.14%
2023/09/14	53.4	28.70	20.3	28.94	28.60	33.1	9,102	0.36%
2023/09/13	42.7	29.21	34.7	29.21	28.70	8	9,059	0.09%
2023/09/12	43.6	30.58	92	29.93	29.70	-48.4	8,987	-0.54%
2023/09/11	61	30.27	46.7	30.26	30.35	14.3	8,943	0.16%
2023/09/08	41.3	30.44	25.5	30.41	30.15	15.8	8,779	0.18%
2023/09/07	115	31.48	57	31.81	30.50	58	8,671	0.67%	大買/
2023/09/06	65	32.04	33.1	32.18	31.70	31.9	8,469	0.38%
2023/09/05	100.5	30.63	126.1	30.70	32.10	-25.6	8,120	-0.32%	大賣/
2023/09/04	127	29.32	105	29.29	30.60	22	7,432	0.30%	大買/大賣/
2023/09/01	49.3	28.01	55.1	27.74	28.40	-5.8	7,030	-0.08%
2023/08/31	48.1	26.37	51.7	26.20	26.50	-3.6	6,745	-0.05%
2023/08/30	28.2	26.58	84.7	26.66	26.40	-56.5	6,548	-0.86%
2023/08/29	97.9	25.22	106	25.26	25.45	-8.1	6,248	-0.13%	大賣/
2023/08/28	142	25.11	122	25.30	24.35	20	5,906	0.34%	大買/大賣/
2023/08/25	12.3	26.70	1	26.70	26.70	11.3	5,276	0.21%
2023/08/24	8.1	30.09	8	30.23	29.65	0.1	5,194	0.00%
2023/08/23	107.3	35.12	65	38.26	32.90	42.3	4,916	0.86%	大買/
2023/08/22	63.4	36.01	41	36.64	36.55	22.4	4,099	0.55%
2023/08/21	38	33.45	32	33.65	34.40	6	3,710	0.16%
2023/08/18	40.3	31.51	48	31.80	31.55	-7.7	3,444	-0.22%
2023/08/17	27.3	29.47	21	29.61	30.30	6.3	3,164	0.20%
2023/08/16	23	27.92	17	27.60	29.20	6	2,852	0.21%
2023/08/14	11	25.55	5	25.82	25.75	6	2,597	0.23%
2023/08/11	0	0.00	1	25.75	25.75	-1	2,561	-0.04%
2023/08/10	1	24.95	1	25.50	25.70	0	2,519	0.00%
2023/08/09	3	25.40	2	25.48	25.30	1	2,477	0.04%
2023/08/08	5	25.83	7	25.99	26.15	-2	2,413	-0.08%
2023/08/07	13	26.05	3	26.05	26.20	10	2,362	0.42%
2023/08/04	1	25.15	2.1	25.33	25.25	-1.1	2,275	-0.05%
2023/08/02	4	24.93	1	25.50	25.15	3	2,249	0.13%
2023/08/01	8	25.33	7	25.47	25.30	1	2,336	0.04%
2023/07/31	7.1	25.16	6	25.20	24.90	1.1	2,254	0.05%
2023/07/28	3	24.38	10	24.40	24.80	-7	2,181	-0.32%
2023/07/27	5	24.78	14	24.87	25.10	-9	2,130	-0.42%
2023/07/26	10	23.99	11	23.74	23.65	-1	2,050	-0.05%
2023/07/25	4	23.64	5	23.92	23.60	-1	2,007	-0.05%
2023/07/24	7	24.55	11	24.68	24.40	-4	1,911	-0.21%
2023/07/21	17	25.74	18	25.83	24.80	-1	1,781	-0.06%
2023/07/20	14	24.95	12	24.53	25.30	2	1,467	0.13%
2023/07/19	3	22.98	10.1	23.12	23.00	-7.1	1,311	-0.54%
2023/07/18	3	21.85	3	22.45	22.40	0	1,257	0.00%
2023/07/17	9	21.85	13	21.64	22.05	-4	1,197	-0.33%
2023/07/13	6	20.58	0	0.00	20.60	6	1,146	0.52%
2023/07/10	2	20.73	1	20.95	20.85	1	1,131	0.09%
2023/07/07	0	0.00	2	20.93	20.90	-2	1,095	-0.18%
2023/07/06	1.1	20.63	2	20.90	20.75	-0.9	1,065	-0.09%
2023/07/05	1	20.60	1	21.05	20.70	0	1,038	0.00%
2023/07/04	1	20.70	3	20.90	20.70	-2	1,019	-0.20%
2023/07/03	0	0.00	2	20.53	20.50	-2	996	-0.20%
2023/06/30	0	0.00	2	20.13	20.15	-2	981	-0.20%
2023/06/29	1	19.75	1	20.30	19.75	0	969	0.00%
2023/06/28	2	19.85	2	20.20	19.85	0	969	0.00%
2023/06/27	9	20.14	8	20.36	19.70	1	964	0.10%
2023/06/26	1	19.60	3	19.95	19.55	-2	915	-0.22%
2023/06/21	1	19.90	1	20.10	19.90	0	983	0.00%
2023/06/20	0	0.00	11.5	20.21	19.60	-11.5	989	-1.16%
2023/06/19	13	20.00	3	20.13	19.90	10	985	1.02%
2023/06/16	0	0.00	2	19.88	19.50	-2	976	-0.20%
2023/06/15	7.5	19.56	5	19.53	19.50	2.5	963	0.26%
2023/06/14	0	0.00	1	18.80	18.70	-1	926	-0.11%
2023/06/12	0	18.65	2	18.68	18.65	-2	928	-0.22%
2023/06/02	0	18.70	2	18.95	18.85	-2	982	-0.20%
2023/06/01	4	19.03	1	19.35	18.90	3	993	0.30%
2023/05/31	1	19.30	7	19.23	18.90	-6	982	-0.61%
2023/05/29	1	17.95	0	0.00	18.05	1	946	0.11%
2023/05/26	0	0.00	2	18.05	17.90	-2	953	-0.21%
2023/05/25	2	18.38	0	0.00	18.25	2	955	0.21%
2023/05/22	0	0.00	1	17.75	17.75	-1	976	-0.10%
2023/05/19	1	17.40	0	0.00	17.40	1	977	0.10%
2023/05/18	0	0.00	3	17.63	17.55	-3	986	-0.30%
2023/05/15	0	0.00	1	17.50	17.60	-1	986	-0.10%
2023/05/09	1	17.85	0	0.00	17.55	1	986	0.10%
2023/05/08	3	18.32	0	0.00	18.05	3	976	0.31%
2023/05/02	1	18.15	0	0.00	18.05	1	929	0.11%
2023/04/25	3	18.07	0	0.00	17.90	3	920	0.33%
2023/04/24	0	0.00	1.1	18.54	18.30	-1.1	909	-0.12%
2023/04/21	2	18.33	0	0.00	18.35	2	903	0.22%
2023/04/20	4	19.04	0	19.40	19.00	4	887	0.45%
2023/04/19	0	19.66	0	0.00	19.55	0	877	0.00%
2023/04/18	2	19.95	2	19.95	19.80	0	869	0.00%
2023/04/17	1.1	19.73	1	19.55	19.70	0.1	847	0.01%
2023/04/14	0	19.11	0	0.00	19.20	0	832	0.00%
2023/04/13	2	19.13	0	0.00	19.05	2	830	0.24%
2023/04/11	1	19.05	0	0.00	19.15	1	829	0.12%
2023/04/07	3	19.05	0	0.00	18.90	3	840	0.36%
2023/04/06	1	19.15	0	0.00	19.15	1	831	0.12%
2023/03/31	0	19.62	2	19.50	19.45	-2	831	-0.24%
2023/03/29	0	19.65	11	19.25	19.15	-11	827	-1.33%
2023/03/28	1	19.00	0	0.00	19.15	1	828	0.12%
2023/03/24	13	19.73	10	20.07	19.50	3	817	0.36%
2023/03/23	0	0.00	1	19.70	19.30	-1	733	-0.14%
2023/03/22	0	0.00	1	19.15	19.00	-1	717	-0.14%
2023/03/21	0	0.00	3	18.87	18.80	-3	711	-0.42%
2023/03/20	2	17.85	1	18.35	18.15	1	701	0.14%
2023/03/16	1	17.70	0	0.00	17.90	1	716	0.14%
2023/03/14	1	17.95	1	18.45	18.30	0	748	0.00%
2023/03/13	2	18.08	2	18.15	18.25	0	764	0.00%
2023/03/10	3	18.45	0	0.00	18.30	3	770	0.39%
2023/03/07	1	19.60	0	0.00	19.60	1	780	0.13%
2023/03/06	0	19.20	15	19.50	19.50	-15	783	-1.91%
2023/03/03	5	18.95	0	0.00	19.00	5	773	0.65%
2023/03/02	10	19.03	0	0.00	19.00	10	769	1.30%
2023/02/23	1	19.25	0	0.00	19.10	1	770	0.13%
2023/02/16	0	0.00	34	19.06	19.20	-34	813	-4.18%
2023/02/14	6	18.85	0	0.00	18.80	6	836	0.72%
2023/02/13	5	18.76	0.5	18.90	19.00	4.5	843	0.53%
2023/02/10	6	18.80	1	18.95	18.75	5	861	0.58%
2023/02/09	13	19.05	0	0.00	18.80	13	888	1.46%
2023/02/07	0	19.20	0	0.00	19.25	0	913	0.00%
2023/02/06	0	0.00	2	19.93	19.50	-2	918	-0.22%
2023/02/01	0	0.00	1	18.10	18.15	-1	840	-0.12%
2023/01/31	1	17.80	0	0.00	17.85	1	844	0.12%
2023/01/16	1	17.05	0	0.00	17.00	1	855	0.12%
2023/01/13	1	17.35	0	0.00	17.10	1	865	0.12%
2023/01/12	0	17.40	0	0.00	17.30	0	868	0.00%
2023/01/11	1	17.55	1	17.85	17.60	0	872	0.00%
2023/01/10	1	17.80	1	18.00	17.80	0	888	0.00%
2023/01/09	1	17.75	1	17.85	17.75	0	896	0.00%
2023/01/05	1	17.55	1	17.75	17.55	0	921	0.00%
2023/01/03	1	17.50	2	17.43	17.50	-1	941	-0.11%
2022/12/30	1	17.15	1	17.50	17.15	0	941	0.00%
2022/12/29	0	0.00	2	17.10	17.25	-2	943	-0.21%
2022/12/28	2	17.03	0	0.00	17.05	2	951	0.21%
2022/12/27	1	17.65	1	18.00	17.65	0	949	0.00%
2022/12/23	1	17.75	1	17.85	17.75	0	967	0.00%
2022/12/22	2	17.80	2	17.75	17.80	0	976	0.00%
2022/12/21	1	17.40	1	17.80	17.40	0	987	0.00%
2022/12/16	1	18.20	0	0.00	18.20	1	1,023	0.10%
2022/12/15	0	0.00	1	19.05	19.10	-1	1,014	-0.10%
2022/12/14	1	19.00	0	0.00	19.00	1	1,020	0.10%
2022/12/12	3	19.05	5	18.92	19.10	-2	1,031	-0.19%
2022/12/09	1	19.15	0	0.00	18.50	1	1,071	0.09%
2022/12/08	6	18.80	6	19.05	19.00	0	1,292	0.00%
2022/12/07	2	19.03	1	19.90	19.05	1	1,291	0.08%
2022/12/06	2	20.08	1	21.00	20.00	1	1,284	0.08%
2022/12/05	2	20.95	2	20.98	20.95	0	1,285	0.00%
2022/12/02	1	20.65	2	20.90	20.65	-1	1,295	-0.08%
2022/12/01	2	20.53	5	20.65	20.60	-3	1,291	-0.23%
2022/11/30	2	20.10	2	20.35	20.10	0	1,299	0.00%
2022/11/28	4	19.71	3	19.90	20.25	1	1,329	0.08%
2022/11/25	1	19.65	0	0.00	19.50	1	1,338	0.07%
2022/11/23	3	19.97	1	20.35	19.70	2	1,375	0.15%
2022/11/22	0	20.10	0	0.00	20.05	0	1,420	0.00%
2022/11/18	2	20.03	1	20.70	20.05	1	1,884	0.05%
2022/11/17	0	0.00	3	20.20	20.25	-3	2,063	-0.15%
2022/11/16	1	19.90	2	20.08	19.90	-1	2,131	-0.05%
2022/11/15	2	19.90	1	19.90	19.90	1	2,182	0.05%
2022/11/14	2	19.80	5	19.89	19.80	-3	2,327	-0.13%
2022/11/11	3	19.17	21	19.05	19.00	-18	2,445	-0.74%
2022/11/09	0	0.00	3	19.30	19.25	-3	2,761	-0.11%
2022/11/08	3	18.95	1	19.15	18.90	2	2,900	0.07%
2022/11/07	2	19.03	3	18.87	19.05	-1	2,898	-0.03%
2022/11/04	3	18.08	4	18.01	18.20	-1	2,887	-0.03%
2022/11/03	0	0.00	3	17.65	17.75	-3	2,870	-0.10%
2022/11/02	4	17.13	0	0.00	17.30	4	2,863	0.14%
2022/11/01	0	0.00	1	16.85	17.30	-1	2,881	-0.03%
2022/10/31	1	16.80	1	16.55	16.70	0	2,882	0.00%
2022/10/27	0	0.00	1	16.65	16.85	-1	2,908	-0.03%
2022/10/26	1	16.20	1	16.10	16.10	0	2,922	0.00%
2022/10/25	1	16.35	0	0.00	16.15	1	2,938	0.03%
2022/10/24	10	16.40	11	16.35	16.35	-1	2,943	-0.03%
2022/10/21	0	0.00	1	16.85	16.45	-1	2,950	-0.03%
2022/10/19	1	16.90	1	16.75	16.65	0	2,958	0.00%
2022/10/18	1	16.05	1.2	16.84	16.55	-0.2	2,964	-0.01%
2022/10/17	1	15.85	1	16.55	16.50	0	2,985	0.00%
2022/10/14	1	16.55	1	16.75	16.55	0	2,998	0.00%
2022/10/13	0	0.00	21	16.27	15.70	-21	3,005	-0.70%
2022/10/11	2	17.00	1	17.70	17.00	1	3,082	0.03%
2022/10/05	1	18.50	1	18.35	17.90	0	3,460	0.00%
2022/10/03	0	0.00	1	17.65	17.65	-1	3,515	-0.03%
2022/09/30	1	17.10	3	17.38	17.85	-2	3,529	-0.06%
2022/09/28	1	17.70	0	0.00	17.05	1	3,609	0.03%
2022/09/27	1	17.70	1	18.15	18.55	0	3,680	0.00%
2022/09/26	1	18.00	2	18.45	17.85	-1	3,686	-0.03%
2022/09/23	1	19.30	0	0.00	19.25	1	3,679	0.03%
2022/09/22	1	19.15	1	19.50	19.60	0	3,680	0.00%
2022/09/21	1	19.85	0	0.00	19.55	1	3,679	0.03%
2022/09/20	1	20.05	0	0.00	20.00	1	3,675	0.03%
2022/09/19	1	20.00	1.1	20.87	19.90	-0.1	3,676	0.00%
2022/09/16	3.1	20.69	5	20.73	20.75	-1.9	3,662	-0.05%
2022/09/15	27	20.71	10	20.54	20.55	17	3,618	0.47%
2022/09/14	1	19.05	0	0.00	19.45	1	3,388	0.03%
2022/09/13	1	19.50	2	19.55	19.80	-1	3,392	-0.03%
2022/09/12	1	19.00	97	19.06	19.40	-96	3,397	-2.83%
2022/09/08	1	19.00	1	19.15	19.00	0	3,390	0.00%
2022/09/07	3	19.53	1	19.45	19.45	2	3,364	0.06%
2022/09/06	4	20.29	0	0.00	19.85	4	3,353	0.12%
2022/09/05	1	21.05	1	21.20	20.95	0	3,327	0.00%
2022/09/01	7	21.06	2	21.65	20.90	5	3,318	0.15%
2022/08/31	8	21.44	0	0.00	21.25	8	3,300	0.24%
2022/08/30	3	21.48	0	0.00	21.50	3	3,292	0.09%
2022/08/29	7	21.17	13	21.43	21.25	-6	3,270	-0.18%
2022/08/26	19	22.84	14	22.46	22.50	5	3,222	0.16%
2022/08/25	31	21.99	22	21.43	21.75	9	2,824	0.32%
2022/08/24	28	22.50	35	22.28	22.20	-7	2,771	-0.25%
2022/08/23	7	21.16	9	21.41	21.30	-2	2,584	-0.08%
2022/08/22	9	21.21	28	21.18	21.30	-19	2,510	-0.76%
2022/08/19	48	22.33	26	21.80	21.50	22	2,496	0.88%
2022/08/18	19	21.45	30	21.80	21.75	-11	2,547	-0.43%
2022/08/17	148	21.10	69	20.66	21.00	79	2,411	3.28%	大買/
2022/08/16	0	0.00	15	19.31	20.00	-15	2,195	-0.68%
2022/08/15	39	18.39	26	18.45	18.20	13	2,078	0.63%
2022/08/12	0	0.00	7.1	17.95	17.95	-7.1	1,951	-0.36%
2022/08/11	4	16.35	5	16.31	16.35	-1	1,939	-0.05%
2022/08/10	2	15.75	3	15.75	15.75	-1	1,932	-0.05%
2022/08/09	3	15.60	1	15.35	15.65	2	1,931	0.10%
2022/08/08	27.2	15.72	4	15.48	15.30	23.2	1,944	1.19%
2022/08/05	2	15.68	2	15.68	15.65	0	1,931	0.00%
2022/08/04	3	15.30	2	15.50	15.20	1	1,928	0.05%
2022/08/03	1	15.95	1	15.70	15.40	0	1,922	0.00%
2022/08/02	8	16.51	2	16.60	16.20	6	1,914	0.31%
2022/08/01	1	17.05	4	17.11	17.05	-3	1,908	-0.16%
2022/07/29	1	16.55	2	16.73	16.55	-1	1,891	-0.05%
2022/07/28	5	16.32	8	16.81	16.20	-3	1,888	-0.16%
2022/07/27	0	0.00	2	16.15	16.30	-2	1,876	-0.11%
2022/07/26	2	16.23	2	16.25	16.20	0	1,913	0.00%
2022/07/25	6	16.58	3	16.78	16.75	3	1,910	0.16%
2022/07/22	2	16.43	3	17.00	16.45	-1	1,907	-0.05%
2022/07/21	1	16.55	0	0.00	16.55	1	1,899	0.05%
2022/07/20	1	16.50	1	16.50	16.05	0	1,893	0.00%
2022/07/19	1	16.20	1	16.55	16.20	0	1,906	0.00%
2022/07/18	3	15.75	2	15.75	16.40	1	1,872	0.05%
2022/07/15	25	16.43	24	15.85	15.70	1	1,831	0.05%
2022/07/14	0	0.00	3	15.27	15.50	-3	1,484	-0.20%
2022/07/13	4	15.14	7	15.08	14.90	-3	1,476	-0.20%
2022/07/12	7	14.47	0	0.00	14.15	7	1,467	0.48%
2022/07/11	15	15.60	16	15.78	15.40	-1	1,456	-0.07%
2022/07/08	0	0.00	2	15.78	15.65	-2	1,524	-0.13%
2022/07/07	10	15.04	11	15.36	15.25	-1	1,513	-0.07%
2022/07/06	5	15.22	1	15.05	14.75	4	1,479	0.27%
2022/07/05	24	15.80	11	16.37	15.90	13	1,464	0.89%
2022/07/04	0	0.00	7	15.46	15.80	-7	1,393	-0.50%
2022/07/01	1	15.25	3	15.07	14.40	-2	1,406	-0.14%
2022/06/30	1	15.80	1	15.50	15.50	0	1,407	0.00%
2022/06/29	2	16.63	0	0.00	16.40	2	1,510	0.13%
2022/06/28	2	17.00	0	0.00	16.95	2	1,713	0.12%
2022/06/27	1	17.35	2	17.50	17.35	-1	1,761	-0.06%
2022/06/21	0	0.00	4	17.31	17.35	-4	1,795	-0.22%
2022/06/20	1	17.20	0	0.00	16.70	1	1,794	0.06%
2022/06/17	1	18.05	0	0.00	17.80	1	1,792	0.06%
2022/06/16	1	18.20	0	0.00	18.20	1	1,793	0.06%
2022/06/15	2	19.13	0	0.00	18.85	2	1,802	0.11%
2022/06/14	2	18.93	0	0.00	19.10	2	1,834	0.11%
2022/06/13	3	19.63	0	0.00	19.40	3	1,848	0.16%
2022/06/10	4	20.45	2	20.78	20.40	2	1,882	0.11%
2022/06/09	0	0.00	2	20.45	20.45	-2	1,873	-0.11%
2022/06/08	11.1	20.01	10	20.20	20.00	1.1	1,890	0.06%
2022/06/07	0.1	19.90	0	0.00	19.95	0.1	1,903	0.00%
2022/06/02	1	19.95	1	20.40	20.00	0	1,949	0.00%
2022/06/01	0	0.00	1	20.10	19.70	-1	1,979	-0.05%
2022/05/31	1	20.05	0	0.00	19.80	1	1,988	0.05%
2022/05/27	4	20.65	13	20.69	20.30	-9	2,000	-0.45%
2022/05/26	13	21.10	17	21.42	21.10	-4	1,966	-0.21%
2022/05/25	1	19.70	1	19.80	19.95	0	1,782	0.00%
2022/05/24	0	0.00	1	20.20	19.70	-1	1,832	-0.05%
2022/05/23	2	19.83	0	0.00	19.85	2	1,848	0.11%
2022/05/20	3	20.18	0	0.00	19.65	3	1,870	0.16%
2022/05/19	0	0.00	1	19.55	19.75	-1	1,883	-0.05%
2022/05/18	1	20.10	1	19.75	19.80	0	1,900	0.00%
2022/05/17	0	0.00	2	19.45	19.50	-2	1,931	-0.10%
2022/05/16	1	19.20	2	19.20	18.80	-1	1,969	-0.05%
2022/05/13	1	18.50	82	18.26	18.55	-81	2,049	-3.95%
2022/05/12	22	18.23	0	17.75	17.75	22	2,087	1.05%
2022/05/11	61	18.43	1	18.65	18.55	60	2,098	2.86%
2022/05/10	0	0.00	1	18.65	18.60	-1	2,127	-0.05%
2022/05/09	2	18.53	1	18.85	18.30	1	2,213	0.05%
2022/05/05	1	20.35	1	20.05	20.05	0	2,245	0.00%
2022/05/03	11	20.10	10	20.33	20.30	1	2,287	0.04%
2022/04/28	1	19.90	0	0.00	19.75	1	2,332	0.04%
2022/04/26	1	20.15	1	20.00	20.00	0	2,467	0.00%
2022/04/25	2	20.70	2	20.95	20.65	0	2,746	0.00%
2022/04/22	1	22.20	2	22.11	22.00	-1	2,842	-0.04%
2022/04/21	0	0.00	1	22.75	22.65	-1	3,003	-0.03%
2022/04/20	2	22.70	26	22.70	22.70	-24	3,062	-0.78%
2022/04/19	11	23.31	1	23.50	22.65	10	3,199	0.31%
2022/04/18	19	23.14	0	0.00	23.00	19	3,397	0.56%
2022/04/15	10	23.93	1	24.40	23.65	9	3,569	0.25%
2022/04/14	5	24.77	6	24.88	24.55	-1	3,619	-0.03%
2022/04/13	2	23.68	1	24.55	23.55	1	3,572	0.03%
2022/04/12	3	23.95	0	0.00	23.65	3	3,674	0.08%
2022/04/11	1	24.05	0	0.00	23.80	1	3,812	0.03%
2022/04/08	1	25.25	1	24.30	25.00	0	3,910	0.00%
2022/04/07	0	0.00	1	25.35	24.65	-1	4,057	-0.02%
2022/04/06	0	26.28	0	0.00	26.20	0	4,132	0.00%
2022/04/01	12	26.02	14	26.43	26.05	-2	4,257	-0.05%
2022/03/31	42	25.99	53	26.34	25.75	-11	4,260	-0.26%
2022/03/30	3	24.73	8	24.01	24.95	-5	4,330	-0.12%
2022/03/29	2.5	22.96	2.2	23.03	22.70	0.2	5,048	0.00%
2022/03/28	1.2	22.24	2	22.20	22.50	-0.8	5,253	-0.02%
2022/03/25	4	23.39	0	0.00	22.60	4	5,846	0.07%
2022/03/24	0	23.15	4	23.34	23.40	-4	6,079	-0.07%
2022/03/23	1	23.35	0	0.00	23.10	1	6,215	0.02%
2022/03/22	1	23.15	3	23.15	23.15	-2	6,443	-0.03%
2022/03/21	1	22.45	0	22.40	22.55	1	6,472	0.02%
2022/03/18	0	0.00	1	22.70	22.80	-1	6,478	-0.02%
2022/03/17	0	0.00	4	22.19	22.40	-4	6,489	-0.06%
2022/03/16	1	21.40	0	0.00	21.45	1	6,474	0.02%
2022/03/15	0	0.00	8	21.89	21.80	-8	6,474	-0.12%
2022/03/14	0	22.50	2	22.65	22.85	-2	6,473	-0.03%
2022/03/11	1	22.30	3	22.55	22.50	-2	6,479	-0.03%
2022/03/10	1.4	22.85	1	23.20	22.80	0.4	6,492	0.01%
2022/03/09	2	23.05	0	0.00	22.85	2	6,500	0.03%
2022/03/08	3	23.10	6	23.24	22.60	-3	6,525	-0.05%
2022/03/07	2	23.53	7	23.39	23.50	-5	6,545	-0.08%
2022/03/04	3	25.30	0	0.00	24.90	3	6,620	0.05%
2022/03/03	8	25.81	2	26.08	25.45	6	6,722	0.09%
2022/03/02	1	25.80	4.5	25.58	25.60	-3.5	6,770	-0.05%
2022/03/01	1	26.10	17	26.02	26.05	-16	6,805	-0.24%
2022/02/25	18	25.58	26	25.02	25.15	-8	6,844	-0.12%
2022/02/24	16	25.76	14	24.75	24.55	2	6,852	0.03%
2022/02/23	3	26.28	3.5	26.06	26.30	-0.5	6,817	-0.01%
2022/02/22	9	26.01	4	26.05	26.05	5	6,821	0.07%
2022/02/21	12	26.96	3	26.85	26.65	9	6,819	0.13%
2022/02/18	6	27.83	1.5	27.87	27.70	4.5	6,805	0.07%
2022/02/17	9	28.28	16	27.94	27.85	-7	6,836	-0.10%
2022/02/16	12	28.60	17	28.69	28.35	-5	6,894	-0.07%
2022/02/15	33	29.16	24	28.82	28.00	9	6,930	0.13%
2022/02/14	14	28.26	31	28.03	28.70	-17	6,865	-0.25%
2022/02/11	11	27.96	9	27.87	27.80	2	6,874	0.03%
2022/02/10	8	28.25	6	28.23	27.85	2	6,870	0.03%
2022/02/09	18	28.35	11	28.44	28.45	7	6,855	0.10%
2022/02/08	8	27.18	1	27.15	27.10	7	6,784	0.10%
2022/02/07	1	25.80	2	25.93	26.90	-1	6,780	-0.01%
2022/01/26	3	26.02	5	25.82	25.80	-2	6,793	-0.03%
2022/01/25	1	26.90	7	26.66	25.65	-6	6,827	-0.09%
2022/01/24	4	26.26	15	26.41	26.45	-11	6,900	-0.16%
2022/01/21	16	27.58	13	27.45	27.45	3	6,890	0.04%
2022/01/20	15	27.81	15	27.70	27.60	0	6,835	0.00%
2022/01/19	22	27.72	23	27.82	27.20	-1	6,747	-0.01%
2022/01/18	53	29.30	52	29.32	28.70	1	6,671	0.01%
2022/01/17	18.3	27.85	24	28.47	28.65	-5.7	6,379	-0.09%
2022/01/14	21	26.77	5.3	26.20	26.05	15.7	6,260	0.25%
2022/01/13	9	28.88	5	28.67	28.40	4	6,098	0.07%
2022/01/12	21	29.42	8	29.27	28.75	13	6,052	0.21%
2022/01/11	22.1	31.23	52	31.49	29.15	-29.9	5,910	-0.51%
2022/01/10	42	32.17	45.8	31.59	31.00	-3.8	5,714	-0.07%
2022/01/07	21	33.97	5	34.15	34.20	16	5,539	0.29%
2022/01/06	0.5	35.80	7	35.56	35.75	-6.5	5,484	-0.12%
2022/01/05	17	35.66	19	35.53	34.95	-2	5,440	-0.04%
2022/01/04	38	35.12	20.7	35.20	36.50	17.3	5,338	0.32%
2022/01/03	17.6	31.63	16	32.77	33.20	1.6	5,185	0.03%
2021/12/30	23.6	33.72	8.6	33.12	31.90	15	5,084	0.29%
2021/12/29	15	36.03	1.2	36.67	35.40	13.8	4,943	0.28%
2021/12/28	27	39.72	20.4	39.01	38.10	6.5	4,852	0.13%
2021/12/27	3.9	38.05	10.3	38.03	38.05	-6.4	4,714	-0.14%
2021/12/15	27	18.13	24	18.01	18.10	3	4,615	0.06%
2021/12/14	81	18.81	88.1	19.02	19.30	-7.1	4,370	-0.16%
2021/12/13	28	17.66	15	17.82	17.95	13	3,698	0.35%
2021/12/10	89	16.05	35.9	15.97	16.35	53.1	3,535	1.50%
2021/12/09	25	14.87	11	14.88	14.90	14	2,964	0.47%
2021/12/08	7	13.55	25	13.55	13.55	-18	2,751	-0.65%
2021/12/07	1	12.35	5	12.35	12.35	-4	2,628	-0.15%
2021/12/03	5	10.95	6	11.04	10.95	-1	2,397	-0.04%
2021/12/02	0	11.00	0	0.00	10.90	0	2,417	0.00%
2021/11/30	3	11.05	0	0.00	11.05	3	2,485	0.12%
2021/11/29	0	11.20	5	11.17	11.20	-5	2,552	-0.20%
2021/11/26	5	11.10	3	11.20	11.15	2	2,555	0.08%
2021/11/25	12	11.41	4	11.45	11.50	8	2,629	0.30%
2021/11/24	0	11.15	0	0.00	11.20	0	2,823	0.00%
2021/11/23	7	11.21	0	0.00	11.10	7	2,894	0.24%
2021/11/22	0	0.00	1	11.35	11.55	-1	2,939	-0.03%
2021/11/19	16	11.76	0	0.00	11.55	16	2,918	0.55%
2021/11/18	11	11.72	3	11.55	11.85	8	2,859	0.28%
2021/11/17	0	0.00	3	11.17	11.20	-3	2,825	-0.11%
2021/11/15	3	10.85	2	10.80	10.85	1	2,993	0.03%
2021/11/11	0	10.30	0	0.00	10.10	0	3,065	0.00%
2021/11/10	0	0.00	1	10.30	10.30	-1	3,068	-0.03%
2021/11/09	0	0.00	3	10.40	10.60	-3	3,054	-0.10%
2021/11/08	0	0.00	3	10.20	10.15	-3	3,039	-0.10%
2021/11/05	0	0.00	19	10.55	10.45	-19	3,083	-0.62%
2021/11/04	7	11.02	0	10.90	10.80	7	3,045	0.23%
2021/11/03	1	10.55	1	10.45	10.55	0	2,974	0.00%
2021/11/02	3	9.97	0	0.00	10.00	3	2,913	0.10%
2021/11/01	0	0.00	3	10.00	10.05	-3	2,887	-0.10%
2021/10/28	0	0.00	4	9.57	9.57	-4	2,845	-0.14%
2021/10/27	0	0.00	8	9.54	9.56	-8	2,830	-0.28%
2021/10/26	0	0.00	25	9.40	9.33	-25	2,806	-0.89%
2021/10/25	0	0.00	2	9.60	9.33	-2	2,798	-0.07%
2021/10/22	0	0.00	0	9.60	9.55	0	2,766	0.00%
2021/10/21	0	0.00	4	9.01	9.63	-4	2,721	-0.15%
2021/10/14	0	8.63	0	0.00	8.60	0	2,638	0.00%
2021/10/12	1	8.91	0	0.00	8.78	1	2,647	0.04%
2021/10/08	1	8.85	10	8.89	8.90	-9	2,639	-0.34%
2021/10/07	0	0.00	1	8.90	8.86	-1	2,642	-0.04%
2021/10/05	2	8.90	0	0.00	8.90	2	2,664	0.08%
2021/10/04	0	0.00	3.3	8.87	8.80	-3.3	2,669	-0.12%
2021/09/30	1	9.06	0	0.00	9.03	1	2,699	0.04%
2021/09/23	0	0.00	1	9.48	9.49	-1	2,995	-0.03%
2021/09/15	0	0.00	1	8.88	9.88	-1	3,308	-0.03%
2021/09/14	1	8.93	0	0.00	8.99	1	3,302	0.03%
2021/09/13	0	0.00	15	8.93	8.88	-15	3,298	-0.45%
2021/09/08	1	9.32	0	0.00	9.25	1	3,283	0.03%
2021/09/07	0	0.00	1	9.40	9.50	-1	3,260	-0.03%
2021/09/02	10	10.38	3	10.40	10.10	7	3,143	0.22%
2021/09/01	1	10.95	1	10.90	10.85	0	3,053	0.00%
2021/08/31	14	11.09	6.1	11.40	11.30	7.9	3,006	0.26%
2021/08/30	4	11.35	96.2	11.22	11.45	-92.2	2,907	-3.17%
2021/08/27	4	10.28	31.1	10.20	10.45	-27.1	2,680	-1.01%
2021/08/26	6	9.34	10.1	9.28	9.54	-4.1	2,581	-0.16%
2021/08/25	0	0.00	30	8.67	8.68	-30	2,492	-1.20%
2021/08/24	0	0.00	2	8.65	8.50	-2	2,471	-0.08%
2021/08/23	6	9.20	3	9.47	9.10	3	2,419	0.12%
2021/08/20	0	0.00	101	8.89	8.88	-101	2,338	-4.32%	大賣/鉅額交易
2021/08/19	3	9.90	99	9.87	9.86	-96	2,243	-4.28%
2021/08/18	16	10.81	43	11.32	10.95	-27	2,061	-1.31%
2021/08/13	1	11.65	4	11.90	11.75	-3	1,901	-0.16%
2021/08/12	15	11.25	0	11.50	11.60	15	1,892	0.79%
2021/08/11	45	11.60	0	0.00	11.20	45	1,885	2.39%
2021/08/10	9	12.29	0	0.00	12.30	9	1,830	0.49%
2021/08/09	13	12.27	3	12.83	12.40	10	1,831	0.55%
2021/08/06	7	12.05	2	12.10	12.05	5	1,818	0.27%
2021/08/05	7	12.05	5	12.10	12.05	2	1,823	0.11%
2021/08/04	3	12.10	2	12.35	12.15	1	1,875	0.05%
2021/08/03	4	11.95	2	12.00	12.05	2	1,902	0.11%
2021/08/02	1	11.65	0	0.00	11.75	1	1,994	0.05%
2021/07/30	1	11.75	0	0.00	11.85	1	2,156	0.05%
2021/07/29	0	0.00	3	11.90	11.90	-3	2,166	-0.14%
2021/07/28	3	11.27	0	0.00	11.55	3	2,167	0.14%
2021/07/27	5	11.69	3	11.70	11.65	2	2,188	0.09%
2021/07/26	0	0.00	16	11.67	12.00	-16	2,190	-0.73%
2021/07/23	8	11.38	0	0.00	11.35	8	2,183	0.37%
2021/07/22	19	11.33	1	11.60	11.40	18	2,193	0.82%
2021/07/21	13	11.25	0	0.00	11.40	13	2,196	0.59%
2021/07/20	8	11.32	10	11.46	11.50	-2	2,202	-0.09%
2021/07/16	6	11.28	0	11.30	11.35	6	2,244	0.27%
2021/07/14	30	11.06	2	11.20	11.05	28	2,317	1.21%
2021/07/13	23	11.25	10	11.40	11.50	13	2,308	0.56%
2021/07/12	8	11.33	0	0.00	11.50	8	2,290	0.35%
2021/07/09	15	11.30	0	0.00	11.40	15	2,283	0.66%
2021/07/08	16	11.72	1	11.70	11.80	15	2,285	0.66%
2021/07/07	1	11.60	7	11.40	11.95	-6	2,281	-0.26%
2021/07/06	44	10.93	4.1	10.83	11.50	39.9	2,297	1.74%
2021/07/05	49	11.97	0	0.00	11.70	49	2,215	2.21%
2021/07/02	56	13.30	12	13.84	13.00	44	2,150	2.05%
2021/07/01	16	13.19	10	13.48	13.25	6	2,102	0.29%
2021/06/30	2	12.80	5	12.79	12.75	-3	2,043	-0.15%
2021/06/29	17	12.63	28	12.62	12.60	-11	2,001	-0.55%
2021/06/28	5	11.89	38	11.77	12.20	-33	1,873	-1.76%
2021/06/25	34	11.32	11	11.17	11.10	23	1,791	1.28%
2021/06/24	62	10.70	23	10.76	11.00	39	1,721	2.27%
2021/06/23	24	9.77	0	0.00	10.00	24	1,614	1.49%
2021/06/22	5	9.45	0	0.00	9.46	5	1,564	0.32%
2021/06/18	0	0.00	6.2	9.30	9.29	-6.2	1,529	-0.40%
2021/06/15	3	8.70	2	8.71	8.74	1	1,492	0.07%
2021/06/09	0	0.00	3	8.25	8.27	-3	1,460	-0.21%
2021/06/07	1	8.00	2	8.10	8.15	-1	1,460	-0.07%
2021/06/04	2	8.15	0	0.00	8.17	2	1,455	0.14%
2021/06/02	3	8.31	0	0.00	8.29	3	1,459	0.21%
2021/06/01	0	0.00	10	8.26	8.23	-10	1,460	-0.68%
2021/05/31	1	8.06	12	8.00	8.00	-11	1,455	-0.76%
2021/05/27	0	7.88	0	0.00	7.88	0	1,469	0.00%
2021/05/25	3	8.17	0	0.00	7.98	3	1,487	0.20%
2021/05/20	0	0.00	1	7.51	7.62	-1	1,488	-0.07%
2021/05/17	10	6.82	20	6.80	7.03	-10	1,476	-0.68%
2021/05/14	20	7.65	3	7.79	7.47	17	1,461	1.16%
2021/05/13	0	0.00	3	7.13	7.33	-3	1,440	-0.21%
2021/05/12	33	7.29	13	7.28	7.43	20	1,416	1.41%
2021/05/11	0	0.00	12	7.99	7.86	-12	1,353	-0.89%
2021/05/10	18	7.95	4	8.20	8.35	14	1,313	1.07%
2021/05/07	25	8.94	0	0.00	8.72	25	1,194	2.09%
2021/05/06	10	8.78	3	8.93	9.05	7	1,023	0.68%
2021/05/05	1	8.41	0	8.53	8.64	1	1,009	0.10%
2021/05/04	0	0.00	28	9.13	8.75	-28	996	-2.81%
2021/05/03	4	9.70	1	9.45	9.59	3	962	0.31%
2021/04/28	0	0.00	3	9.71	9.75	-3	946	-0.32%
2021/04/23	0	9.90	0	0.00	9.20	0	904	0.00%
2021/04/22	3	9.46	17	9.09	9.00	-14	895	-1.56%
2021/04/21	1	9.67	22	9.39	9.75	-21	849	-2.47%
2021/04/20	10	8.93	30.9	8.68	9.05	-20.9	799	-2.61%
2021/04/19	0	8.23	0	0.00	8.25	0	768	0.00%
2021/04/15	0	8.12	0	0.00	8.15	0	754	0.00%
2021/04/14	1.3	8.07	0	0.00	8.15	1.3	754	0.18%
2021/04/13	9	8.38	10	8.18	8.29	-1	744	-0.13%
2021/04/12	12.9	7.94	51	7.86	8.26	-38.1	718	-5.31%
2021/04/09	1	7.51	10	7.50	7.55	-9	677	-1.33%
2021/04/08	0	0.00	20	7.41	7.48	-20	675	-2.96%
2021/04/07	2	7.26	20	7.08	7.28	-18	660	-2.72%
2021/04/06	0	7.15	0	0.00	6.93	0	648	0.00%
2021/04/01	0	6.70	1	6.64	6.63	-1	650	-0.15%
2021/03/31	0	6.62	14	6.66	6.70	-14	660	-2.12%
2021/03/30	15	6.47	0	0.00	6.72	15	685	2.19%
2021/03/29	2	6.33	0	0.00	6.46	2	679	0.29%
2021/03/26	0	0.00	9	6.40	6.47	-9	669	-1.34%
2021/03/24	0	0.00	5	7.10	7.08	-5	614	-0.81%
2021/03/23	5	7.40	10	7.25	7.15	-5	606	-0.82%
2021/03/22	10	7.06	0	0.00	7.15	10	591	1.69%
2021/03/18	5	6.88	0	0.00	6.93	5	580	0.86%
2021/03/17	0	0.00	1	6.83	6.86	-1	578	-0.17%
2021/03/16	3	6.77	0	0.00	6.80	3	583	0.51%
2021/03/04	10	6.95	0	0.00	7.08	10	665	1.50%
2021/03/03	0	0.00	5	7.10	7.08	-5	668	-0.75%
2021/03/02	13	7.45	0	0.00	7.25	13	665	1.95%
2021/02/26	2	7.20	0	0.00	7.37	2	652	0.31%
2021/02/25	1	7.00	21	7.00	7.02	-20	635	-3.15%
2021/02/24	6	6.84	20	6.66	6.78	-14	624	-2.24%
2021/02/23	0	6.50	0	0.00	6.57	0	623	0.00%
2021/02/22	0	0.00	10	6.40	6.50	-10	620	-1.61%
2021/02/17	0	0.00	0	6.13	6.20	0	651	0.00%
2021/01/27	5	5.90	0	0.00	5.90	5	646	0.77%
2021/01/18	0	6.16	0	0.00	6.13	0	617	0.00%
2021/01/08	0	0.00	5	6.00	5.98	-5	600	-0.83%
2020/12/31	3	6.37	0	0.00	6.30	3	564	0.53%
2020/12/29	13	6.40	0	0.00	6.44	13	539	2.41%
2020/12/28	0	0.00	2	6.30	6.35	-2	520	-0.38%
2020/12/24	0	0.00	10	6.00	6.00	-10	492	-2.03%
2020/12/23	0	0.00	15	5.70	5.70	-15	462	-3.24%
2020/12/08	6.2	5.72	0	0.00	5.75	6.2	534	1.17%
2020/12/07	5.4	5.79	0	0.00	5.70	5.4	524	1.04%
2020/12/01	0	0.00	10	5.30	5.36	-10	519	-1.92%
2020/11/30	0	0.00	10	5.20	5.08	-10	508	-1.97%
2020/11/18	0	0.00	2	5.03	5.01	-2	521	-0.38%
2020/11/17	7	4.99	20	4.96	5.00	-13	515	-2.52%
2020/11/16	0	0.00	10	4.70	4.76	-10	495	-2.02%
2020/11/13	0	0.00	19	4.67	4.62	-19	503	-3.78%
2020/11/12	0	0.00	1	4.70	4.60	-1	538	-0.19%
2020/11/06	8	4.52	0	0.00	4.50	8	859	0.93%
2020/11/04	0	0.00	10	4.60	4.52	-10	927	-1.08%
2020/10/26	0	0.00	10	4.40	4.47	-10	932	-1.07%
2020/10/22	1	4.30	0	0.00	4.44	1	932	0.11%
2020/10/20	0	0.00	10	4.60	4.61	-10	935	-1.07%
2020/10/15	1	4.63	10	4.67	4.67	-9	935	-0.96%
2020/10/14	2	4.67	0	0.00	4.66	2	936	0.21%
2020/10/13	1	4.70	0	0.00	4.76	1	934	0.11%
2020/10/12	1	4.71	0	0.00	4.77	1	935	0.11%
2020/09/25	5	4.76	0	0.00	4.88	5	977	0.51%
2020/09/24	1	5.15	16	5.25	5.24	-15	957	-1.57%
2020/09/22	1	4.70	0	0.00	4.75	1	886	0.11%
2020/08/14	110	5.67	50	5.65	5.49	60	713	8.41%	大買/
2020/08/11	106	4.80	0	0.00	4.94	106	503	21.04%	大買/鉅額交易
2020/08/10	140	4.19	0	0.00	4.56	140	460	30.38%	大買/鉅額交易
2020/08/07	40	4.15	0	0.00	4.15	40	416	9.61%
2020/08/06	19	4.04	0	0.00	4.12	19	394	4.82%
2020/08/05	10	3.88	0	0.00	4.20	10	385	2.59%
2020/08/03	0	0.00	1	3.80	3.81	-1	383	-0.26%
2020/07/31	20	3.71	0	0.00	3.76	20	382	5.23%
2020/07/30	11	3.72	0	0.00	3.76	11	381	2.88%
2020/07/28	0	3.57	0	0.00	3.65	0	386	0.00%
2020/07/27	1	3.70	0	0.00	3.70	1	387	0.26%
2020/06/09	0	0.00	15	3.73	3.79	-15	278	-5.38%
2020/06/04	0	0.00	5	3.90	3.92	-5	275	-1.81%
2020/06/02	0	0.00	17	3.90	3.98	-17	283	-5.99%
2020/05/28	0	0.00	23	3.93	3.99	-23	285	-8.06%
2020/05/22	0	0.00	20	3.47	3.54	-20	305	-6.54%
2020/05/21	0	0.00	10	3.30	3.25	-10	303	-3.30%
2020/05/19	3	3.60	10	3.56	3.31	-7	315	-2.22%
2020/05/18	2	3.47	51	3.46	3.47	-49	307	-15.92%
2020/05/12	2	3.10	0	0.00	3.10	2	299	0.67%
2020/05/04	20	3.11	0	0.00	3.08	20	308	6.49%
2020/04/20	0	0.00	4	3.14	3.11	-4	322	-1.24%
2020/04/15	4	2.92	0	0.00	2.91	4	326	1.22%
2020/04/08	0	3.08	0	0.00	3.15	0	331	0.00%
2020/04/06	0	0.00	20	2.77	2.95	-20	331	-6.03%
2020/04/01	0	0.00	4	2.80	2.75	-4	331	-1.20%
2020/03/31	0	0.00	6	2.71	2.71	-6	332	-1.80%
2020/03/27	0	0.00	8	2.69	2.73	-8	338	-2.36%
2020/03/25	0	2.85	0	0.00	2.85	0	338	0.00%
2020/03/24	0	0.00	2	2.96	2.93	-2	340	-0.59%
2020/03/19	0	0.00	27	2.83	2.83	-27	354	-7.62%
2020/03/17	0.5	3.01	10	3.13	3.09	-9.5	357	-2.66%
2020/03/16	0	0.00	2	3.40	3.34	-2	350	-0.57%
2020/03/13	0	0.00	24	3.28	3.25	-24	343	-6.99%
2020/03/09	10	3.51	0	0.00	3.60	10	326	3.06%
2020/03/06	5	3.71	2	3.70	3.72	3	322	0.93%
2020/03/05	13.5	3.88	0	0.00	3.84	13.5	319	4.23%
2020/03/04	5	3.81	0	0.00	3.95	5	320	1.56%
2020/03/02	4	3.97	9	4.00	4.00	-5	309	-1.62%
2020/02/27	7	4.19	3	3.99	3.98	4	305	1.31%
2020/02/25	15	3.62	0	0.00	3.70	15	272	5.50%
2020/02/24	26	3.63	0	0.00	3.64	26	271	9.56%
2020/02/21	10	3.65	0.5	3.63	3.67	9.5	270	3.50%
2020/02/20	0	3.58	0	0.00	3.62	0	325	0.00%
2020/02/17	0	0.00	7	3.63	3.51	-7	333	-2.10%
2020/02/13	0	3.43	0	0.00	3.47	0	327	0.00%
2020/02/11	0	3.29	0	0.00	3.33	0	324	0.00%
2020/02/04	4	3.08	0	0.00	3.17	4	315	1.27%
2020/01/20	10	3.28	0	0.00	3.28	10	312	3.20%
2020/01/17	16	3.25	0	0.00	3.20	16	311	5.14%
2020/01/15	7	3.22	0	0.00	3.27	7	319	2.19%
2020/01/13	0	3.20	0	0.00	3.22	0	319	0.00%
2020/01/10	1	3.02	0	0.00	3.18	1	315	0.32%
2019/12/23	0	3.12	5	3.10	3.17	-5	290	-1.72%
2019/12/17	0	3.01	0	0.00	3.03	0	269	0.00%
2019/12/16	26	3.01	0	0.00	3.03	26	264	9.82%
2019/12/13	15	3.03	0	0.00	3.03	15	264	5.67%
2019/12/12	10	2.87	0	0.00	2.90	10	257	3.89%
2019/12/11	10	2.85	0	0.00	2.85	10	254	3.93%
2019/12/06	3	2.83	0	0.00	2.88	3	253	1.18%
2019/12/05	10	2.87	0	0.00	2.92	10	252	3.96%
2019/11/29	3	2.76	0	0.00	2.82	3	248	1.21%
2019/11/28	30	2.70	0	0.00	2.70	30	246	12.16%
2019/11/27	0	0.00	5	2.66	2.67	-5	240	-2.08%
2019/11/26	3	2.70	0	0.00	2.71	3	229	1.31%
2019/11/25	0	0.00	3	2.99	2.90	-3	214	-1.40%
2019/11/19	17	2.60	0	0.00	2.70	17	205	8.28%
2019/11/18	0	0.00	140	2.83	2.83	-140	143	-97.71%	大賣/鉅額交易
2019/10/30	0	3.02	0	0.00	3.07	0	131	0.00%
2019/10/17	0	2.71	0	0.00	2.89	0	142	0.00%
2019/09/26	0	0.00	60	2.91	2.96	-60	160	-37.41%
2019/07/30	0	0.00	4	2.98	3.10	-4	230	-1.73%
2019/07/26	7	2.82	0	0.00	2.79	7	219	3.19%
2019/07/24	2	3.08	0	0.00	3.09	2	207	0.96%
2019/07/10	2	3.34	0	0.00	3.32	2	209	0.96%
2019/07/05	2	3.26	23	3.24	3.26	-21	216	-9.69%
2019/07/03	2	3.35	10	3.33	3.33	-8	216	-3.69%
2019/07/01	2	3.35	0	0.00	3.33	2	222	0.90%
2019/06/24	2	3.36	18	3.38	3.50	-16	247	-6.47%
2019/06/20	0	0.00	5	3.15	3.20	-5	252	-1.98%
2019/06/19	0	0.00	2	3.04	3.03	-2	241	-0.83%
2019/06/14	0	0.00	4	3.19	3.10	-4	234	-1.71%
2019/06/12	0	0.00	10	3.12	3.13	-10	240	-4.15%
2019/06/11	0	0.00	1	3.16	3.12	-1	242	-0.41%
2019/06/10	0	0.00	12	3.12	3.09	-12	253	-4.73%
2019/06/06	0	0.00	10	3.15	3.05	-10	246	-4.06%
2019/05/30	0	0.00	5.7	3.11	3.16	-5.7	283	-2.01%
2019/05/29	0	0.00	24	3.04	3.02	-24	285	-8.40%
2019/05/28	0	0.00	8	3.10	3.11	-8	281	-2.84%
2019/05/27	0	0.00	5.3	3.14	3.14	-5.3	280	-1.89%
2019/05/24	0	0.00	2	3.22	3.22	-2	279	-0.72%
2019/05/22	0	0.00	5	3.22	3.29	-5	281	-1.78%
2019/05/21	0	0.00	5	3.25	3.22	-5	284	-1.76%
2019/05/20	0	0.00	10	3.20	3.20	-10	282	-3.54%
2019/05/17	0	0.00	56	3.18	3.10	-56	281	-19.88%
2019/05/16	0	0.00	58	3.28	3.25	-58	283	-20.45%
2019/05/14	8	3.50	0	0.00	3.43	8	283	2.82%
2019/05/13	0.5	3.55	0	0.00	3.63	0.5	284	0.18%
2019/05/10	9.5	3.58	5	3.60	3.63	4.5	280	1.61%
2019/05/08	10	3.60	0	0.00	3.65	10	279	3.58%
2019/05/07	10	3.64	0	0.00	3.67	10	281	3.56%
2019/04/29	2	3.68	0	0.00	3.66	2	280	0.71%
2019/04/26	12	3.71	0	0.00	3.74	12	281	4.26%
2019/04/25	19	3.74	0	0.00	3.72	19	282	6.72%
2019/04/23	10	3.72	0	0.00	3.75	10	278	3.59%
2019/04/22	20	3.76	0	0.00	3.80	20	278	7.17%
2019/04/19	4	3.65	0	0.00	3.74	4	274	1.46%
2019/04/17	34	3.54	0	0.00	3.54	34	274	12.40%
2019/04/16	12	3.51	0	0.00	3.52	12	271	4.42%
2019/04/15	17	3.50	0	0.00	3.52	17	271	6.26%
2019/04/12	10	3.46	0	0.00	3.48	10	267	3.73%
2019/04/11	31	3.45	0	0.00	3.45	31	267	11.59%
2019/04/10	10	3.48	0	0.00	3.48	10	265	3.76%
2019/04/09	30	3.51	5	3.48	3.50	25	266	9.37%
2019/04/03	0	0.00	5	3.27	3.54	-5	277	-1.80%
2019/04/01	5	3.51	5	3.48	3.48	0	271	0.00%
2019/03/29	0	0.00	10	3.85	3.86	-10	254	-3.94%
2019/03/28	0	0.00	4	3.90	3.83	-4	252	-1.58%
2019/03/27	0	0.00	1	3.95	3.93	-1	248	-0.40%
2019/03/26	0	0.00	17	3.92	3.92	-17	247	-6.87%
2019/03/25	1	3.87	59	3.99	4.00	-58	247	-23.43%
2019/03/20	3	3.70	0	0.00	3.77	3	244	1.23%
2019/03/19	0	0.00	28	3.69	3.70	-28	242	-11.57%
2019/03/18	0	3.81	0	0.00	3.85	0	235	0.00%
2019/03/14	10	3.85	0	0.00	3.95	10	231	4.32%
2019/03/13	0	0.00	37	4.12	4.00	-37	228	-16.22%
2019/02/22	3	3.30	0	0.00	3.39	3	174	1.72%
2019/02/21	0	3.37	0	0.00	3.39	0	174	0.00%
2019/02/20	1	3.49	0	0.00	3.44	1	172	0.58%
2019/02/15	42	3.52	0	0.00	3.49	42	172	24.30%
2019/02/14	5	3.42	0	0.00	3.50	5	169	2.96%
2019/02/13	11	3.45	0	0.00	3.48	11	169	6.48%
2019/02/12	6	3.36	0	0.00	3.44	6	168	3.57%
2019/01/30	14	3.19	0	0.00	3.17	14	164	8.50%
2019/01/29	37	3.19	0	0.00	3.17	37	164	22.47%
2019/01/28	63	3.19	0	0.00	3.20	63	159	39.56%
2019/01/14	0	3.04	0	0.00	3.06	0	158	0.00%
2018/12/14	0	3.20	0	0.00	3.20	0	131	0.00%
2018/12/11	0	3.25	0	0.00	3.27	0	126	0.00%
2018/11/05	0	3.15	0	0.00	3.05	0	145	0.00%
2018/10/08	0	3.36	0	0.00	3.48	0	140	0.00%
2018/09/05	0	3.78	0	0.00	3.78	0	139	0.00%
2018/08/31	0	0.00	8	3.78	3.84	-8	138	-5.77%
2018/08/20	0	0.00	2	3.71	3.71	-2	241	-0.83%
2018/08/09	0	0.00	6	3.75	3.79	-6	265	-2.26%
2018/07/02	1	3.45	0	0.00	3.44	1	436	0.23%
2018/06/26	3	3.60	0	0.00	3.59	3	479	0.63%
2018/06/21	3	3.63	7	3.75	3.69	-4	506	-0.79%
2018/06/20	3	3.63	0	0.00	3.63	3	526	0.57%
2018/06/19	1	3.63	0	0.00	3.66	1	551	0.18%
2018/06/15	6	3.65	0	0.00	3.76	6	651	0.92%
2018/06/14	0	3.92	0	0.00	3.96	0	648	0.00%
2018/06/07	3	3.75	0	0.00	4.02	3	698	0.43%
2018/06/06	3	4.06	0	0.00	4.07	3	701	0.43%
2018/06/01	0	0.00	3	4.06	4.15	-3	704	-0.43%
2018/05/31	3	3.68	0	0.00	3.78	3	676	0.44%
2018/04/02	0	4.35	0	0.00	4.35	0	1,112	0.00%
2018/03/31	0	0.00	10	4.25	4.25	-10	1,127	-0.89%
2018/03/27	0	4.42	0	0.00	4.45	0	1,372	0.00%
2018/03/23	0	4.54	0	0.00	4.50	0	1,436	0.00%
2018/03/22	0	4.43	0	0.00	4.43	0	1,429	0.00%
2018/03/21	1	4.65	0	0.00	4.56	1	1,412	0.07%
2018/03/13	0	0.00	10	5.12	5.09	-10	1,547	-0.65%
2018/03/09	0	0.00	11	4.96	4.97	-11	1,565	-0.70%
2018/03/08	11	5.07	0	0.00	4.97	11	1,586	0.69%
2018/03/06	0	4.82	0	0.00	4.82	0	1,625	0.00%
2018/02/27	0	4.86	0	0.00	4.86	0	1,798	0.00%
2018/02/07	5	4.58	0	0.00	4.48	5	2,909	0.17%
2018/02/05	5	4.83	0	0.00	4.88	5	2,850	0.18%
2018/02/02	0	4.92	0	0.00	4.98	0	2,844	0.00%
2018/02/01	0	0.00	10	4.92	5.05	-10	2,842	-0.35%
2018/01/31	10	4.97	9	4.94	4.95	1	2,834	0.04%
2018/01/30	0	0.00	5	5.10	5.05	-5	2,823	-0.18%
2018/01/29	0	0.00	20	5.27	5.27	-20	2,800	-0.71%
2018/01/25	0	0.00	20	5.44	5.35	-20	2,788	-0.72%
2018/01/15	0	0.00	3	5.50	5.65	-3	2,753	-0.11%
2018/01/11	10	5.32	4	5.36	5.30	6	2,724	0.22%
2018/01/10	0	5.33	5	5.42	5.33	-5	2,713	-0.18%
2018/01/09	5	5.50	0	0.00	5.48	5	2,703	0.18%
2018/01/08	5	5.54	0	0.00	5.47	5	2,707	0.18%
2018/01/05	5	5.66	1	5.70	5.61	4	2,702	0.15%